Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	114.58	115.23	113.52	114.81	22,403,676	+1.29(+1.14%)
Aug 30, 2007	113.00	114.19	113.08	113.52	21,866,820	-0.28(-0.24%)
Aug 29, 2007	113.07	113.80	112.57	113.80	22,807,540	+1.23(+1.09%)
Aug 28, 2007	113.76	114.31	112.57	112.57	24,486,216	-1.74(-1.52%)
Aug 27, 2007	114.65	115.10	114.05	114.31	20,284,374	-0.67(-0.58%)
Aug 24, 2007	113.72	114.97	113.57	114.97	28,185,872	+1.41(+1.24%)
Aug 23, 2007	114.32	114.09	112.94	113.57	25,865,024	+0.08(+0.07%)
Aug 22, 2007	113.17	113.64	112.45	113.49	22,903,328	+1.05(+0.93%)
Aug 21, 2007	112.28	112.77	112.27	112.45	23,292,160	-0.27(-0.24%)
Aug 20, 2007	112.97	113.39	112.17	112.72	23,358,880	-0.04(-0.04%)
Aug 17, 2007	111.38	112.76	110.53	112.76	43,807,088	+2.23(+2.02%)
Aug 16, 2007	108.65	110.77	108.84	110.53	50,570,424	+0.51(+0.47%)
Aug 15, 2007	110.48	111.80	110.01	110.01	30,703,916	-1.46(-1.31%)
Aug 14, 2007	112.82	113.08	111.37	111.47	27,714,016	-1.60(-1.42%)
Aug 13, 2007	113.68	114.29	113.01	113.08	32,475,884	-1.21(-1.06%)
Aug 10, 2007	113.52	114.47	113.07	114.28	40,172,896	-0.19(-0.16%)
Aug 09, 2007	114.97	115.76	114.18	114.47	48,442,960	-1.19(-1.03%)
Aug 08, 2007	116.39	116.86	114.91	115.66	43,124,196	+0.56(+0.49%)
Aug 07, 2007	114.33	115.63	114.09	115.10	39,024,352	+0.50(+0.44%)
Aug 06, 2007	113.18	114.60	111.87	114.60	42,307,832	+1.83(+1.63%)
Aug 03, 2007	112.77	113.52	112.58	112.77	31,297,786	-0.75(-0.67%)
Aug 02, 2007	113.23	113.78	113.06	113.52	33,676,724	+0.40(+0.35%)
Aug 01, 2007	112.27	113.19	111.70	113.12	39,160,288	+1.42(+1.27%)
Jul 31, 2007	113.27	112.99	111.35	111.70	35,539,816	+0.36(+0.32%)
Jul 30, 2007	110.85	111.41	110.28	111.35	39,310,464	+0.52(+0.47%)
Jul 27, 2007	111.72	112.55	110.82	110.82	39,320,104	-1.73(-1.53%)
Jul 26, 2007	113.23	114.55	112.46	112.55	48,658,616	-2.00(-1.75%)
Jul 25, 2007	115.16	115.24	113.28	114.55	39,573,120	+1.27(+1.12%)
Jul 24, 2007	113.86	114.90	113.00	113.28	32,114,628	-1.30(-1.13%)
Jul 23, 2007	114.34	115.22	114.39	114.58	24,470,892	+0.19(+0.16%)
Jul 20, 2007	115.16	115.57	114.34	114.39	31,540,258	-1.05(-0.91%)
Jul 19, 2007	115.42	115.82	114.73	115.44	25,442,200	+0.71(+0.62%)
Jul 18, 2007	114.82	115.71	113.98	114.73	29,377,656	-0.98(-0.85%)
Jul 17, 2007	115.96	116.38	115.69	115.71	27,961,454	-0.22(-0.19%)
Jul 16, 2007	115.59	116.44	114.96	115.94	29,819,312	+0.97(+0.84%)
Jul 13, 2007	115.28	115.42	114.92	114.97	24,417,188	-0.46(-0.40%)
Jul 12, 2007	113.48	115.42	113.00	115.42	29,860,764	+2.42(+2.14%)
Jul 11, 2007	112.91	113.09	112.32	113.00	24,344,504	+0.68(+0.61%)
Jul 10, 2007	113.14	113.29	112.30	112.32	26,495,496	-0.91(-0.80%)
Jul 09, 2007	113.26	113.48	112.94	113.23	23,657,612	+0.01(+0.01%)
Jul 06, 2007	113.21	113.59	112.79	113.22	19,045,604	-0.36(-0.32%)
Jul 05, 2007	114.25	114.16	113.21	113.59	21,763,532	-0.44(-0.38%)
Jul 03, 2007	114.05	114.20	113.59	114.02	11,821,687	+0.44(+0.38%)
Jul 02, 2007	112.82	113.59	112.77	113.59	21,499,208	+0.77(+0.68%)
Jun 29, 2007	112.63	113.40	112.36	112.82	24,938,536	-0.16(-0.14%)
Jun 28, 2007	113.21	113.35	112.76	112.98	20,915,240	-0.10(-0.09%)
Jun 27, 2007	112.60	113.09	112.14	113.08	24,291,956	+0.77(+0.68%)
Jun 26, 2007	112.63	112.75	111.81	112.31	27,720,856	+0.49(+0.44%)
Jun 25, 2007	112.39	112.82	111.73	111.81	26,804,686	-0.23(-0.21%)
Jun 22, 2007	112.90	113.28	112.05	112.05	37,521,720	-1.23(-1.09%)
Jun 21, 2007	113.02	113.64	112.69	113.28	32,765,784	-0.28(-0.24%)
Jun 20, 2007	113.78	114.21	113.23	113.55	33,352,992	+0.45(+0.40%)
Jun 19, 2007	113.13	113.62	112.69	113.10	35,847,632	-0.36(-0.32%)
Jun 18, 2007	113.81	113.83	113.25	113.46	29,444,122	-0.38(-0.33%)
Jun 15, 2007	113.56	114.12	112.94	113.84	40,322,136	+0.98(+0.87%)
Jun 14, 2007	112.31	113.29	112.15	112.87	38,664,724	+0.23(+0.20%)
Jun 13, 2007	111.96	113.04	111.95	112.64	34,799,224	+0.39(+0.34%)
Jun 12, 2007	112.38	113.23	112.06	112.25	25,871,180	-0.33(-0.29%)
Jun 11, 2007	112.61	112.61	112.55	112.58	2,114,760	-0.03(-0.02%)
Jun 08, 2007	111.75	112.63	111.43	112.61	31,539,672	+1.10(+0.99%)
Jun 07, 2007	112.18	112.85	111.44	111.50	42,488,712	-1.06(-0.94%)
Jun 06, 2007	113.45	113.58	112.08	112.56	32,649,564	-1.02(-0.90%)
Jun 05, 2007	112.98	115.15	112.71	113.58	36,714,024	+0.16(+0.14%)
Jun 04, 2007	112.88	113.42	112.60	113.42	25,973,336	+0.40(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.